Chinese People Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.023	0.024	0.022	0.024	0.024	4,660,000
2025-05-08	0.022	0.023	0.022	0.022	0.022	656,000
2025-05-07	0.024	0.025	0.022	0.023	0.023	5,645,594
2025-05-06	0.020	0.027	0.019	0.024	0.024	85,069,465
2025-05-02	0.021	0.021	0.021	0.021	0.021	0
2025-04-28	0.021	0.021	0.020	0.021	0.021	10,796,000
2025-04-25	0.021	0.022	0.021	0.022	0.022	30,000
2025-04-24	0.020	0.022	0.020	0.022	0.022	3,952,000
2025-04-23	0.020	0.021	0.020	0.020	0.020	6,751,747
2025-04-22	0.020	0.021	0.020	0.021	0.021	1,002,000
2025-04-17	0.020	0.021	0.020	0.021	0.021	58,000
2025-04-16	0.020	0.021	0.020	0.021	0.021	46,232
2025-04-11	0.019	0.021	0.019	0.021	0.021	204,000
2025-04-10	0.021	0.021	0.020	0.020	0.020	636,000
2025-04-09	0.021	0.021	0.021	0.021	0.021	16,000
2025-04-08	0.020	0.020	0.018	0.019	0.019	1,396,323
2025-04-07	0.020	0.020	0.018	0.019	0.019	14,918,000
2025-04-03	0.020	0.022	0.020	0.022	0.022	4,124,000
2025-04-02	0.020	0.021	0.020	0.021	0.021	2,012,000
2025-04-01	0.021	0.021	0.020	0.021	0.021	4,992,465
2025-03-31	0.020	0.021	0.020	0.021	0.021	4,654,000
2025-03-28	0.024	0.030	0.021	0.021	0.021	15,763,070
2025-03-27	0.021	0.021	0.020	0.021	0.021	1,919,925
2025-03-26	0.020	0.021	0.020	0.021	0.021	2,562,846
2025-03-25	0.022	0.022	0.020	0.021	0.021	4,254,000
2025-03-24	0.022	0.022	0.022	0.022	0.022	100,000
2025-03-21	0.022	0.022	0.021	0.022	0.022	1,044,202
2025-03-20	0.021	0.022	0.020	0.022	0.022	3,182,540
2025-03-19	0.021	0.021	0.021	0.021	0.021	10,232
2025-03-18	0.021	0.022	0.021	0.022	0.022	17,933
2025-03-17	0.021	0.022	0.021	0.022	0.022	1,308,000
2025-03-14	0.022	0.023	0.021	0.022	0.022	22,129,910
2025-03-13	0.021	0.021	0.021	0.021	0.021	228,464
2025-03-12	0.022	0.023	0.021	0.021	0.021	2,242,165
2025-03-11	0.021	0.022	0.021	0.022	0.022	3,150,000
2025-03-10	0.021	0.022	0.021	0.022	0.022	5,370,000
2025-03-07	0.021	0.022	0.020	0.022	0.022	15,012,570
2025-03-06	0.021	0.021	0.019	0.021	0.021	421,816
2025-03-05	0.020	0.021	0.019	0.020	0.020	10,738,720
2025-03-04	0.020	0.020	0.019	0.020	0.020	21,280,000
2025-03-03	0.021	0.022	0.020	0.021	0.021	9,708,000
2025-02-28	0.020	0.022	0.020	0.022	0.022	154,322
2025-02-27	0.022	0.022	0.021	0.021	0.021	516,000
2025-02-26	0.020	0.022	0.020	0.022	0.022	200,734
2025-02-25	0.021	0.022	0.021	0.021	0.021	165,394
2025-02-24	0.021	0.022	0.020	0.022	0.022	2,071,731
2025-02-21	0.022	0.022	0.021	0.021	0.021	3,468,929
2025-02-20	0.021	0.022	0.021	0.022	0.022	443,887
2025-02-19	0.021	0.022	0.021	0.021	0.021	3,173,101
2025-02-18	0.021	0.022	0.021	0.021	0.021	1,715,939
2025-02-17	0.022	0.022	0.021	0.022	0.022	2,810,284
2025-02-14	0.021	0.022	0.021	0.021	0.021	574,553
2025-02-13	0.022	0.022	0.021	0.022	0.022	7,083,858
2025-02-12	0.022	0.023	0.021	0.023	0.023	35,078
2025-02-11	0.022	0.022	0.021	0.022	0.022	1,652,000
2025-02-10	0.022	0.023	0.021	0.023	0.023	8,543,162
2025-02-07	0.022	0.023	0.022	0.023	0.023	7,577,161
2025-02-06	0.023	0.023	0.022	0.023	0.023	96,000
2025-02-05	0.022	0.024	0.022	0.022	0.022	478,000
2025-02-04	0.023	0.024	0.022	0.023	0.023	784,000

← NewerPage 7 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.